Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.982 10.08 9.982 10.02 152,496 +0.01(+0.07%)
Dec 30, 2019 10.04 10.09 9.968 10.02 195,844 -0.05(-0.47%)
Dec 27, 2019 10.12 10.14 10.06 10.06 145,995 -0.07(-0.73%)
Dec 26, 2019 10.12 10.20 10.11 10.14 113,938 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.10 10.14 101,073 +0.01(+0.13%)
Dec 23, 2019 10.16 10.21 10.09 10.13 265,522 +0.03(+0.27%)
Dec 20, 2019 10.27 10.27 10.08 10.10 744,752 -0.16(-1.58%)
Dec 19, 2019 10.26 10.27 10.26 10.27 92,040 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.25 10.26 157,985 +0.01(+0.07%)
Dec 17, 2019 10.22 10.25 10.22 10.25 225,642 +0.03(+0.33%)
Dec 16, 2019 10.21 10.25 10.20 10.22 364,101 -0.01(-0.13%)
Dec 13, 2019 10.20 10.24 10.16 10.23 199,191 +0.02(+0.20%)
Dec 12, 2019 10.25 10.27 10.21 10.21 176,764 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.20 10.25 174,702 -0.01(-0.07%)
Dec 10, 2019 10.24 10.29 10.22 10.25 94,642 +0.01(+0.13%)
Dec 09, 2019 10.24 10.26 10.22 10.24 179,219 +0.02(+0.20%)
Dec 06, 2019 10.20 10.26 10.20 10.22 186,779 +0.03(+0.27%)
Dec 05, 2019 10.25 10.26 10.19 10.19 137,533 -0.04(-0.40%)
Dec 04, 2019 10.29 10.30 10.22 10.23 156,009 -0.04(-0.40%)
Dec 03, 2019 10.26 10.31 10.23 10.27 180,902 -0.01(-0.07%)
Dec 02, 2019 10.31 10.31 10.25 10.28 142,162 -0.03(-0.26%)
Nov 29, 2019 10.30 10.31 10.27 10.31 66,643 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.29 272,928 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,163 +0.01(+0.07%)
Nov 25, 2019 10.23 10.29 10.21 10.25 263,612 +0.02(+0.20%)
Nov 22, 2019 10.22 10.25 10.19 10.23 364,101 +0.05(+0.46%)
Nov 21, 2019 10.22 10.23 10.15 10.18 212,975 -0.03(-0.26%)
Nov 20, 2019 10.19 10.23 10.13 10.21 192,474 +0.02(+0.20%)
Nov 19, 2019 10.25 10.25 10.13 10.19 173,991 +0.01(+0.13%)
Nov 18, 2019 10.15 10.20 10.13 10.18 216,196 +0.00(+0.00%)
Nov 15, 2019 10.15 10.21 10.06 10.18 281,942 +0.07(+0.67%)
Nov 14, 2019 10.37 10.38 10.06 10.11 331,518 -0.14(-1.39%)
Nov 13, 2019 10.34 10.40 10.22 10.25 300,080 -0.11(-1.02%)
Nov 12, 2019 10.31 10.39 10.27 10.36 749,634 +0.08(+0.77%)
Nov 11, 2019 10.23 10.31 10.23 10.28 744,907 +0.06(+0.58%)
Nov 08, 2019 10.24 10.28 10.19 10.22 440,597 -0.01(-0.06%)
Nov 07, 2019 10.09 10.25 10.06 10.23 315,525 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.974 10.07 797,634 -0.34(-3.25%)
Nov 05, 2019 10.48 10.51 10.37 10.40 192,808 -0.08(-0.76%)
Nov 04, 2019 10.58 10.58 10.38 10.48 427,643 +0.02(+0.19%)
Nov 01, 2019 10.39 10.57 10.39 10.46 232,822 +0.09(+0.89%)
Oct 31, 2019 10.40 10.41 10.29 10.37 219,606 -0.04(-0.38%)
Oct 30, 2019 10.40 10.45 10.33 10.41 367,207 +0.01(+0.13%)
Oct 29, 2019 10.31 10.45 10.30 10.40 271,373 +0.09(+0.83%)
Oct 28, 2019 10.25 10.35 10.19 10.31 382,533 +0.13(+1.24%)
Oct 25, 2019 10.34 10.39 10.16 10.19 198,118 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.34 10.34 148,467 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.37 10.37 161,479 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,875 -0.13(-1.19%)
Oct 21, 2019 10.39 10.57 10.39 10.55 254,072 +0.21(+2.05%)
Oct 18, 2019 10.44 10.48 10.33 10.34 274,769 -0.13(-1.20%)
Oct 17, 2019 10.40 10.47 10.37 10.46 229,189 +0.09(+0.83%)
Oct 16, 2019 10.40 10.45 10.37 10.38 195,140 -0.01(-0.06%)
Oct 15, 2019 10.33 10.49 10.31 10.39 239,051 +0.11(+1.03%)
Oct 14, 2019 10.33 10.39 10.25 10.28 231,781 -0.05(-0.51%)
Oct 11, 2019 10.31 10.58 10.31 10.33 302,835 +0.06(+0.58%)
Oct 10, 2019 10.29 10.37 10.25 10.27 247,781 +0.00(+0.00%)
Oct 09, 2019 10.25 10.36 10.23 10.27 309,513 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,184 -0.03(-0.26%)
Oct 07, 2019 10.21 10.25 10.16 10.22 372,538 +0.05(+0.46%)
Oct 04, 2019 10.19 10.24 10.16 10.17 478,319 -0.01(-0.06%)
Oct 03, 2019 10.31 10.32 10.15 10.18 681,577 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.15 10.28 447,971 +0.13(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.